RLX Technology Inc. (RLX) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.35

$0.01 (-0.42%)

Last update: 01:22 PM EST

Day's range

$2.33

$2.38

5 DAY PERFORMANCE

+1.29%

1 MONTH PERFORMANCE

+3.07%

3 MONTH PERFORMANCE

-2.89%

6 MONTH PERFORMANCE

+5.38%

YEAR-TO-DATE PERFORMANCE

+0.86%

1 YEAR PERFORMANCE

+10.85%

RLX Technology Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/27/2026	$2.36	$2.36 (-0.21%)	$2.38	$2.33	1.56 M	$3.05 B
01/26/2026	$2.33	$2.36 (1.29%)	$2.43	$2.33	4.42 M	$3.05 B
01/23/2026	$2.33	$2.39 (2.58%)	$2.44	$2.31	3.97 M	$3.09 B
01/22/2026	$2.27	$2.32 (2.2%)	$2.33	$2.26	2.05 M	$3.00 B
01/21/2026	$2.31	$2.26 (-2.16%)	$2.31	$2.26	1.26 M	$2.92 B
01/20/2026	$2.31	$2.27 (-1.73%)	$2.32	$2.26	1.14 M	$2.94 B
01/16/2026	$2.29	$2.31 (0.87%)	$2.31	$2.25	2.44 M	$2.99 B
01/15/2026	$2.29	$2.28 (-0.44%)	$2.32	$2.28	1.69 M	$2.95 B
01/14/2026	$2.31	$2.28 (-1.3%)	$2.36	$2.28	4.31 M	$2.95 B
01/13/2026	$2.23	$2.29 (2.69%)	$2.30	$2.23	1.35 M	$2.96 B
01/12/2026	$2.22	$2.24 (0.9%)	$2.28	$2.22	2.09 M	$2.90 B
01/09/2026	$2.29	$2.23 (-2.62%)	$2.30	$2.20	2.23 M	$2.89 B
01/08/2026	$2.30	$2.31 (0.43%)	$2.32	$2.29	1.39 M	$2.99 B
01/07/2026	$2.30	$2.30 (0%)	$2.32	$2.29	3.03 M	$2.98 B
01/06/2026	$2.35	$2.30 (-2.13%)	$2.36	$2.29	3.29 M	$2.98 B
01/05/2026	$2.32	$2.35 (1.29%)	$2.39	$2.32	2.19 M	$3.04 B
01/02/2026	$2.34	$2.32 (-0.85%)	$2.36	$2.31	1.83 M	$3.00 B
12/31/2025	$2.30	$2.33 (1.3%)	$2.38	$2.30	1.46 M	$3.02 B
12/30/2025	$2.28	$2.29 (0.44%)	$2.33	$2.28	1.90 M	$2.96 B
12/29/2025	$2.26	$2.29 (1.33%)	$2.29	$2.24	1.27 M	$2.96 B
12/26/2025	$2.29	$2.28 (-0.44%)	$2.29	$2.27	1.34 M	$2.95 B
12/24/2025	$2.29	$2.28 (-0.44%)	$2.29	$2.26	843.35 K	$2.95 B
12/23/2025	$2.32	$2.29 (-1.29%)	$2.33	$2.29	1.68 M	$2.96 B
12/22/2025	$2.29	$2.29 (0%)	$2.32	$2.28	1.76 M	$2.96 B
12/19/2025	$2.30	$2.29 (-0.43%)	$2.31	$2.28	1.48 M	$2.96 B
12/18/2025	$2.34	$2.31 (-1.28%)	$2.34	$2.30	941.30 K	$2.99 B
12/17/2025	$2.36	$2.33 (-1.27%)	$2.37	$2.31	2.03 M	$3.02 B
12/16/2025	$2.40	$2.37 (-1.25%)	$2.42	$2.37	2.14 M	$3.07 B
12/15/2025	$2.36	$2.40 (1.69%)	$2.41	$2.35	3.15 M	$3.11 B
12/12/2025	$2.35	$2.36 (0.43%)	$2.40	$2.35	2.03 M	$3.05 B
12/11/2025	$2.36	$2.35 (-0.42%)	$2.37	$2.34	939.00 K	$3.04 B
12/10/2025	$2.35	$2.37 (0.85%)	$2.38	$2.35	812.90 K	$3.07 B
12/09/2025	$2.40	$2.34 (-2.5%)	$2.41	$2.34	1.09 M	$3.03 B
12/08/2025	$2.43	$2.42 (-0.41%)	$2.45	$2.38	1.38 M	$3.13 B
12/05/2025	$2.41	$2.44 (1.24%)	$2.47	$2.40	1.07 M	$3.16 B
12/04/2025	$2.40	$2.40 (0%)	$2.41	$2.38	1.10 M	$3.11 B
12/03/2025	$2.40	$2.39 (-0.42%)	$2.42	$2.38	2.01 M	$3.09 B
12/02/2025	$2.47	$2.40 (-2.83%)	$2.47	$2.40	2.16 M	$3.11 B
12/01/2025	$2.50	$2.48 (-0.8%)	$2.53	$2.47	2.89 M	$3.21 B
11/28/2025	$2.45	$2.51 (2.45%)	$2.55	$2.44	2.93 M	$3.25 B
11/26/2025	$2.49	$2.42 (-2.81%)	$2.50	$2.42	1.03 M	$3.13 B
11/25/2025	$2.45	$2.49 (1.63%)	$2.50	$2.45	2.62 M	$3.22 B
11/24/2025	$2.44	$2.45 (0.41%)	$2.47	$2.43	1.56 M	$3.17 B
11/21/2025	$2.47	$2.45 (-0.81%)	$2.48	$2.44	1.79 M	$3.17 B
11/20/2025	$2.53	$2.48 (-1.98%)	$2.59	$2.47	1.95 M	$3.21 B
11/19/2025	$2.48	$2.50 (0.81%)	$2.57	$2.46	2.57 M	$3.24 B
11/18/2025	$2.52	$2.47 (-1.98%)	$2.52	$2.42	1.87 M	$3.20 B
11/17/2025	$2.60	$2.52 (-3.08%)	$2.60	$2.49	2.22 M	$3.26 B
11/14/2025	$2.47	$2.57 (4.05%)	$2.58	$2.43	7.69 M	$3.33 B
11/13/2025	$2.36	$2.33 (-1.27%)	$2.40	$2.31	1.56 M	$3.02 B
11/12/2025	$2.34	$2.37 (1.28%)	$2.38	$2.30	1.06 M	$2.90 B
11/11/2025	$2.34	$2.32 (-0.85%)	$2.44	$2.31	2.60 M	$2.83 B
11/10/2025	$2.32	$2.31 (-0.43%)	$2.34	$2.29	864.79 K	$2.82 B
11/07/2025	$2.30	$2.32 (0.87%)	$2.32	$2.24	1.36 M	$2.83 B
11/06/2025	$2.32	$2.31 (-0.43%)	$2.35	$2.27	1.90 M	$2.82 B
11/05/2025	$2.36	$2.32 (-1.69%)	$2.37	$2.32	652.10 K	$2.83 B
11/04/2025	$2.39	$2.37 (-0.84%)	$2.40	$2.36	1.87 M	$2.90 B
11/03/2025	$2.45	$2.40 (-2.04%)	$2.46	$2.40	1.34 M	$2.93 B
10/31/2025	$2.36	$2.44 (3.39%)	$2.46	$2.36	2.57 M	$2.98 B
10/30/2025	$2.38	$2.35 (-1.26%)	$2.40	$2.35	857.90 K	$2.87 B
10/29/2025	$2.42	$2.39 (-1.24%)	$2.44	$2.38	2.14 M	$2.92 B
10/28/2025	$2.40	$2.42 (0.83%)	$2.44	$2.39	3.33 M	$2.96 B
10/27/2025	$2.43	$2.42 (-0.41%)	$2.47	$2.42	1.64 M	$2.96 B